ON Semiconductor (ON) Historical Stock Prices

ON Semiconductor Corporation (ON), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 6, 2026	66.57	66.70	61.90	63.31	63.31	14,215,500
Nov 5, 2026	68.75	70.29	62.76	63.01	63.01	26,045,700
Nov 4, 2026	72.90	74.19	68.61	71.24	71.24	10,785,800
Nov 3, 2026	71.99	74.00	70.06	72.60	72.60	15,529,800
Nov 2, 2026	72.22	74.77	69.88	70.11	70.11	12,562,800
Oct 30, 2026	72.67	72.77	69.64	71.67	71.67	16,564,100
Oct 29, 2026	74.68	75.96	73.80	75.24	75.24	8,525,700
Oct 28, 2026	76.60	77.07	74.41	75.63	75.63	11,173,700
Oct 27, 2026	75.37	79.29	74.95	78.67	78.67	9,491,300
Oct 26, 2026	72.50	74.93	72.22	74.06	74.06	8,537,100
Oct 23, 2026	72.56	73.28	71.76	72.25	72.25	8,158,000
Oct 22, 2026	75.22	75.46	72.43	73.23	73.23	12,504,300
Oct 21, 2026	76.40	77.69	74.95	76.94	76.94	8,344,100
Oct 20, 2026	72.02	76.27	71.39	75.62	75.62	9,012,200
Oct 19, 2026	72.97	74.16	71.27	73.12	73.12	8,009,300
Oct 16, 2026	72.71	75.07	71.74	72.02	72.02	9,222,200
Oct 15, 2026	71.11	74.37	71.00	73.70	73.70	11,024,600
Oct 14, 2026	74.83	76.05	71.84	73.36	73.36	12,081,400
Oct 13, 2026	74.85	76.75	74.27	76.69	76.69	7,143,200
Oct 12, 2026	76.88	77.27	75.94	76.00	76.00	7,546,900
Oct 9, 2026	81.23	81.25	75.78	77.53	77.53	10,292,800
Oct 8, 2026	80.47	81.60	78.54	79.41	79.41	11,640,400
Oct 7, 2026	84.21	85.21	82.05	82.51	82.51	12,963,300
Oct 6, 2026	86.90	86.92	85.22	86.31	86.31	8,742,600
Oct 5, 2026	85.10	86.33	83.90	85.93	85.93	11,337,000

Historical stock data.